Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 39.96 | 40.51 | 39.22 | 39.62 | 847,970 | -1.07(-2.64%) |
May 27, 2022 | 40.09 | 40.82 | 40.09 | 40.69 | 454,382 | +0.93(+2.35%) |
May 26, 2022 | 39.35 | 40.37 | 39.33 | 39.76 | 523,663 | +0.56(+1.43%) |
May 25, 2022 | 37.98 | 39.52 | 37.98 | 39.20 | 568,664 | +1.04(+2.73%) |
May 24, 2022 | 37.52 | 38.23 | 36.77 | 38.15 | 853,305 | +0.23(+0.60%) |
May 23, 2022 | 37.49 | 38.28 | 37.25 | 37.93 | 685,709 | +0.92(+2.47%) |
May 20, 2022 | 36.57 | 37.18 | 35.86 | 37.01 | 666,580 | +0.63(+1.73%) |
May 19, 2022 | 35.90 | 36.86 | 35.70 | 36.38 | 604,302 | -0.01(-0.03%) |
May 18, 2022 | 36.31 | 37.22 | 36.22 | 36.39 | 698,240 | -0.32(-0.88%) |
May 17, 2022 | 35.43 | 36.92 | 35.24 | 36.72 | 456,229 | +2.12(+6.12%) |
May 16, 2022 | 33.55 | 34.87 | 33.45 | 34.60 | 490,185 | +1.12(+3.35%) |
May 13, 2022 | 33.24 | 34.03 | 33.24 | 33.48 | 463,505 | +0.34(+1.04%) |
May 12, 2022 | 33.47 | 33.69 | 32.13 | 33.13 | 820,585 | -0.44(-1.32%) |
May 11, 2022 | 34.66 | 35.48 | 33.47 | 33.58 | 509,377 | -1.18(-3.40%) |
May 10, 2022 | 34.45 | 35.03 | 33.99 | 34.76 | 596,048 | +0.47(+1.38%) |
May 09, 2022 | 34.56 | 34.86 | 33.84 | 34.29 | 513,303 | -0.77(-2.19%) |
May 06, 2022 | 36.36 | 36.47 | 34.85 | 35.05 | 571,749 | -1.46(-3.99%) |
May 05, 2022 | 36.77 | 37.19 | 35.41 | 36.51 | 837,078 | -0.94(-2.52%) |
May 04, 2022 | 36.28 | 37.51 | 35.87 | 37.46 | 439,598 | +1.08(+2.98%) |
May 03, 2022 | 37.05 | 37.15 | 35.94 | 36.37 | 655,365 | -0.65(-1.75%) |
May 02, 2022 | 37.07 | 37.69 | 36.32 | 37.02 | 437,101 | -0.10(-0.27%) |
Apr 29, 2022 | 38.57 | 38.99 | 37.01 | 37.12 | 538,586 | -1.70(-4.39%) |
Apr 28, 2022 | 37.91 | 39.10 | 37.84 | 38.82 | 479,804 | +1.12(+2.98%) |
Apr 27, 2022 | 37.22 | 38.71 | 36.98 | 37.70 | 469,026 | +0.46(+1.24%) |
Apr 26, 2022 | 37.56 | 38.49 | 37.19 | 37.24 | 502,517 | -1.03(-2.70%) |
Apr 25, 2022 | 37.92 | 38.34 | 36.46 | 38.27 | 586,526 | +0.01(+0.03%) |
Apr 22, 2022 | 39.50 | 39.57 | 38.23 | 38.26 | 326,088 | -1.26(-3.19%) |
Apr 21, 2022 | 40.23 | 40.83 | 39.39 | 39.52 | 321,117 | -0.43(-1.08%) |
Apr 20, 2022 | 40.33 | 40.77 | 39.87 | 39.95 | 348,218 | +0.02(+0.05%) |
Apr 19, 2022 | 38.59 | 40.04 | 38.59 | 39.94 | 387,040 | +1.45(+3.76%) |
Apr 18, 2022 | 38.04 | 39.02 | 38.04 | 38.49 | 332,422 | -0.03(-0.08%) |
Apr 14, 2022 | 38.16 | 38.83 | 38.16 | 38.52 | 375,405 | +0.40(+1.06%) |
Apr 13, 2022 | 37.10 | 38.29 | 37.10 | 38.11 | 418,420 | +0.88(+2.35%) |
Apr 12, 2022 | 37.15 | 38.03 | 37.11 | 37.24 | 521,334 | +0.03(+0.08%) |
Apr 11, 2022 | 37.01 | 38.38 | 36.98 | 37.21 | 443,474 | +0.40(+1.10%) |
Apr 08, 2022 | 36.69 | 37.19 | 36.30 | 36.81 | 448,631 | +0.35(+0.97%) |
Apr 07, 2022 | 36.94 | 37.23 | 36.15 | 36.45 | 767,743 | -0.53(-1.44%) |
Apr 06, 2022 | 37.95 | 38.63 | 36.95 | 36.98 | 891,301 | -1.08(-2.84%) |
Apr 05, 2022 | 38.15 | 38.71 | 37.79 | 38.07 | 557,320 | -0.10(-0.26%) |
Apr 04, 2022 | 39.05 | 39.09 | 37.87 | 38.16 | 513,965 | -0.82(-2.10%) |
Apr 01, 2022 | 39.79 | 40.23 | 38.66 | 38.98 | 798,357 | -0.30(-0.75%) |
Mar 31, 2022 | 39.01 | 39.49 | 38.70 | 39.28 | 857,827 | +0.52(+1.35%) |
Mar 30, 2022 | 40.03 | 40.15 | 38.54 | 38.75 | 1,052,678 | -1.03(-2.60%) |
Mar 29, 2022 | 40.91 | 41.15 | 39.69 | 39.79 | 869,141 | -0.33(-0.83%) |
Mar 28, 2022 | 39.94 | 40.21 | 39.49 | 40.12 | 658,339 | +0.06(+0.15%) |
Mar 25, 2022 | 39.33 | 40.14 | 39.28 | 40.06 | 332,882 | +0.66(+1.67%) |
Mar 24, 2022 | 39.86 | 39.92 | 39.33 | 39.40 | 306,782 | -0.23(-0.57%) |
Mar 23, 2022 | 40.01 | 40.38 | 39.43 | 39.63 | 450,311 | -0.57(-1.42%) |
Mar 22, 2022 | 39.58 | 40.39 | 39.36 | 40.20 | 676,061 | +1.28(+3.29%) |
Mar 21, 2022 | 39.27 | 39.64 | 38.39 | 38.92 | 576,636 | -0.20(-0.50%) |
Mar 18, 2022 | 39.18 | 39.51 | 38.61 | 39.12 | 1,008,933 | -0.15(-0.38%) |
Mar 17, 2022 | 38.94 | 39.44 | 38.67 | 39.27 | 522,730 | -0.19(-0.47%) |
Mar 16, 2022 | 38.18 | 39.52 | 38.18 | 39.45 | 761,782 | +1.86(+4.95%) |
Mar 15, 2022 | 37.97 | 37.97 | 36.87 | 37.59 | 509,378 | -0.12(-0.31%) |
Mar 14, 2022 | 37.97 | 38.53 | 37.32 | 37.71 | 545,048 | -0.02(-0.05%) |
Mar 11, 2022 | 38.20 | 38.92 | 37.53 | 37.73 | 462,353 | -0.18(-0.47%) |
Mar 10, 2022 | 37.14 | 38.07 | 37.02 | 37.91 | 460,398 | +0.35(+0.94%) |
Mar 09, 2022 | 37.89 | 38.71 | 37.44 | 37.55 | 563,972 | +0.78(+2.11%) |
Mar 08, 2022 | 35.11 | 37.30 | 35.07 | 36.78 | 728,789 | +2.10(+6.04%) |
Mar 07, 2022 | 35.70 | 35.81 | 34.49 | 34.68 | 637,921 | -1.20(-3.35%) |
Mar 04, 2022 | 36.71 | 37.05 | 35.42 | 35.88 | 496,313 | -1.92(-5.08%) |
Mar 03, 2022 | 37.36 | 37.94 | 36.97 | 37.80 | 517,809 | +0.85(+2.29%) |
Mar 02, 2022 | 35.89 | 37.41 | 35.67 | 36.95 | 736,793 | +1.55(+4.36%) |